Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 22.89 23.22 22.31 22.42 72,819 -0.66(-2.88%)
May 30, 2013 23.47 23.50 22.72 23.09 29,129 -0.24(-1.01%)
May 29, 2013 23.79 23.79 23.11 23.32 23,286 -0.62(-2.57%)
May 28, 2013 24.26 24.46 23.91 23.94 57,804 +0.09(+0.37%)
May 24, 2013 23.86 24.04 23.66 23.85 30,918 -0.11(-0.47%)
May 23, 2013 23.58 24.11 23.52 23.96 21,721 -0.11(-0.47%)
May 22, 2013 25.17 25.35 24.07 24.08 43,267 -0.94(-3.76%)
May 21, 2013 25.08 25.29 24.87 25.02 17,054 -0.10(-0.39%)
May 20, 2013 24.91 25.55 24.65 25.12 21,495 +0.24(+0.98%)
May 17, 2013 24.54 24.93 24.39 24.87 24,668 +0.45(+1.83%)
May 16, 2013 24.18 24.51 23.97 24.43 16,751 +0.18(+0.74%)
May 15, 2013 23.82 24.30 23.77 24.25 21,032 +0.11(+0.44%)
May 13, 2013 24.10 24.26 24.01 24.14 29,548 +0.07(+0.30%)
May 10, 2013 24.15 24.27 23.99 24.07 18,488 +0.06(+0.24%)
May 09, 2013 23.96 24.31 23.96 24.01 31,819 -0.05(-0.20%)
May 08, 2013 24.39 24.39 23.92 24.06 24,851 -0.30(-1.23%)
May 07, 2013 23.86 24.60 23.72 24.36 24,249 +0.46(+1.93%)
May 06, 2013 24.29 24.39 23.56 23.90 39,170 -0.31(-1.27%)
May 03, 2013 23.92 24.39 23.75 24.21 29,331 +0.46(+1.95%)
May 02, 2013 22.60 23.75 22.53 23.75 31,208 +1.07(+4.72%)
May 01, 2013 23.43 23.50 22.64 22.68 66,472 -0.57(-2.44%)
Apr 30, 2013 23.01 23.29 22.90 23.24 45,013 +0.33(+1.45%)
Apr 29, 2013 22.59 22.95 22.59 22.91 20,547 +0.23(+1.00%)
Apr 26, 2013 22.78 22.77 22.55 22.68 29,113 -0.02(-0.11%)
Apr 25, 2013 22.71 22.79 22.66 22.71 16,096 +0.05(+0.21%)
Apr 24, 2013 22.63 22.71 22.42 22.66 20,070 +0.07(+0.32%)
Apr 23, 2013 22.22 22.69 22.14 22.59 30,573 +0.60(+2.73%)
Apr 22, 2013 21.98 22.06 21.43 21.99 21,617 +0.29(+1.35%)
Apr 19, 2013 21.86 22.15 21.55 21.69 27,129 -0.15(-0.67%)
Apr 18, 2013 20.94 21.90 20.94 21.84 50,766 +0.92(+4.38%)
Apr 17, 2013 21.05 21.11 20.32 20.92 44,362 -0.20(-0.96%)
Apr 16, 2013 21.05 21.31 21.02 21.13 47,851 +0.22(+1.05%)
Apr 15, 2013 21.69 21.80 20.78 20.91 53,518 -0.87(-3.99%)
Apr 12, 2013 21.75 21.85 21.64 21.78 11,106 -0.01(-0.04%)
Apr 11, 2013 21.69 21.81 21.50 21.78 17,493 +0.14(+0.64%)
Apr 10, 2013 21.33 21.66 21.22 21.65 27,478 +0.38(+1.79%)
Apr 09, 2013 21.45 21.45 21.13 21.26 20,049 -0.19(-0.87%)
Apr 08, 2013 21.17 21.49 21.09 21.45 27,223 +0.36(+1.69%)
Apr 05, 2013 20.64 21.15 20.64 21.09 21,831 +0.20(+0.97%)
Apr 04, 2013 20.66 20.89 20.66 20.89 11,659 +0.19(+0.90%)
Apr 03, 2013 20.96 20.98 20.62 20.70 18,223 -0.18(-0.85%)
Apr 02, 2013 21.09 21.15 20.77 20.88 29,904 -0.07(-0.35%)
Apr 01, 2013 21.09 21.13 20.78 20.96 22,153 -0.11(-0.50%)
Mar 28, 2013 20.72 21.13 20.67 21.06 47,291 +0.46(+2.24%)
Mar 27, 2013 20.42 20.63 20.36 20.60 15,365 +0.13(+0.63%)
Mar 26, 2013 20.52 20.60 20.35 20.47 34,306 +0.04(+0.20%)
Mar 25, 2013 19.95 20.43 19.87 20.43 31,255 +0.49(+2.44%)
Mar 22, 2013 20.18 20.18 19.80 19.94 27,556 -0.23(-1.13%)
Mar 21, 2013 20.19 20.23 19.99 20.17 13,362 -0.09(-0.44%)
Mar 20, 2013 20.10 20.27 20.10 20.26 12,913 +0.19(+0.97%)
Mar 19, 2013 20.13 20.19 19.93 20.06 24,873 +0.03(+0.16%)
Mar 18, 2013 19.87 20.10 19.80 20.03 19,927 -0.05(-0.24%)
Mar 15, 2013 19.75 20.18 19.75 20.08 77,548 +0.35(+1.77%)
Mar 14, 2013 19.34 19.73 19.34 19.73 50,776 +0.36(+1.84%)
Mar 13, 2013 19.55 19.66 19.20 19.37 132,054 -0.16(-0.83%)
Mar 12, 2013 19.42 19.56 19.42 19.54 23,791 +0.04(+0.21%)
Mar 11, 2013 19.54 19.54 19.43 19.50 14,997 -0.08(-0.41%)
Mar 08, 2013 19.54 19.59 19.53 19.58 27,677 +0.03(+0.17%)
Mar 07, 2013 19.53 19.59 19.44 19.54 25,894 +0.04(+0.21%)
Mar 06, 2013 19.46 19.52 19.42 19.50 15,144 -0.03(-0.17%)
Mar 05, 2013 19.55 19.55 19.44 19.54 22,563 +0.02(+0.08%)
Mar 04, 2013 19.50 19.52 19.38 19.52 27,910 +0.08(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.